| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,2 | -0,28 | 7,2 | 5266 | | ANZ Banking Grp | 23,6 | +1,55 | 23,2 | 5213 | | CommonWealth Bank | 37,7 | +0,59 | 37,5 | 2107 | | National Australian Bank | 32,2 | +0,88 | 31,9 | 2931 | | Telstra Corp | 4,1 | +0,25 | 4,1 | 21712 | | Westpac Banking | 20,4 | +0,29 | 20,4 | 4380 | | Япония (JPY) | | Asahi Kasei | 583,0 | +0,52 | 580,0 | 8202 | | Daiwa Securities | 830,0 | +0,24 | 828,0 | 6627 | | Fuji Photo Film | 3730,0 | -0,80 | 3760,0 | 1665 | | Fujitsu Ltd | 760,0 | — | 760,0 | 19441 | | Honda Motor Co | 6470,0 | -2,12 | 6610,0 | 3377 | | Kao Corp | 2850,0 | +1,97 | 2795,0 | 2866 | | KDDI* | 633,0 | +0,48 | 630,0 | 15 | | Mitsubishi Fin Gr* | 1420,0 | +1,43 | 1400,0 | 38 | | Mitsubishi Electric | 692,0 | -0,43 | 695,0 | 5288 | | NEC Corp | 607,0 | -0,82 | 612,0 | 8578 | | Nippon Steel Corp | 409,0 | +0,25 | 408,0 | 103382 | | Nissan Motor Co | 1214,0 | -1,46 | 1232,0 | 19806 | | NTT* | 540,0 | +1,12 | 534,0 | 40 | | NTT DoCoMo* | 193,0 | -1,03 | 195,0 | 97 | | Pioneer | 1575,0 | +0,32 | 1570,0 | 1661 | | Ricoh | 1866,0 | +0,48 | 1857,0 | 3169 | | Seikisui House | 1303,0 | -0,31 | 1307,0 | 2497 | | Shin-Etsu Chem | 4960,0 | +1,64 | 4880,0 | 1954 | | Sony | 3820,0 | +0,26 | 3810,0 | 2947 | | Sumitomo Chem | 654,0 | +0,62 | 650,0 | 7861 | | TDK Corp | 7990,0 | +0,25 | 7970,0 | 712 | | Toshiba Corp | 511,0 | -0,78 | 515,0 | 17192 | | Toyota Motor Co | 5130,0 | -1,54 | 5210,0 | 9180 | | Гонконг (HKD) | | Cheung Kong | 81,30 | -0,31 | 81,55 | 6155 | | China Mobile | 34,55 | +2,07 | 33,85 | 31783 | | China Unicom | 6,00 | -1,64 | 6,10 | 32260 | | CLP Holdings | 45,10 | -0,22 | 45,20 | 1694 | | CNOOC | 4,90 | — | 4,90 | 45570 | | Hang Seng Bank | 100,60 | +0,50 | 100,10 | 2981 | | Henderson Land | 35,35 | +0,28 | 35,25 | 2649 | | HSBC Holdings | 120,40 | +0,25 | 120,10 | 18699 | | Hutchison | 73,90 | -1,86 | 75,30 | 11888 | | Франция (EUR) | | Alcatel | 10,38 | +1,37 | 10,24 | 10091 | | Axa | 22,79 | +0,97 | 22,57 | 5368 | | BNP Paribas | 62,75 | +1,62 | 61,75 | 2800 | | Bouygues | 37,65 | +0,99 | 37,28 | 843 | | Danone | 83,80 | -0,48 | 84,20 | 842 | | EADS | 28,25 | +0,28 | 28,17 | 1244 | | France Telecom | 22,95 | +0,57 | 22,82 | 8583 | | Lafarge | 67,75 | -1,67 | 68,90 | 2539 | | Michelin | 48,78 | -0,57 | 49,06 | 893 | | Peugeot | 53,25 | -0,47 | 53,50 | 535 | | Renault | 73,45 | +0,41 | 73,15 | 915 | | Sanofi-Synthelab | 68,70 | — | 68,70 | 2963 | | Schneider Elec | 69,20 | +4,45 | 66,25 | 2786 | | STMicroelectronics | 13,67 | +1,79 | 13,43 | 4584 | | Total Fina Elf | 204,50 | +0,79 | 202,90 | 2381 | | Vivendi Universal | 25,54 | +1,51 | 25,16 | 4300 | | Великобритания (GBp) | | ARM Holdings | 105,75 | +4,19 | 101,50 | 20272 | | BAE System | 319,50 | — | 319,50 | 16181 | | Barclays | 540,02 | +2,17 | 529,00 | 32717 | | BP | 610,50 | +0,41 | 608,00 | 59250 | | BAT | 1163,00 | -0,17 | 1165,00 | 3606 | | British Airways | 291,25 | -0,94 | 294,00 | 12270 | | British Telecom | 210,50 | -0,82 | 212,25 | 22961 | | Cable & Wireless | 109,25 | -0,45 | 110,00 | 25924 | | Cadbury Schweppes | 538,00 | -1,65 | 547,00 | 7967 | | HSBC Hldg | 878,00 | +0,29 | 875,50 | 21148 | | Lloyds TSB Grp | 440,50 | -0,11 | 441,00 | 35442 | | Marks & Spencer | 401,05 | +0,88 | 397,50 | 26698 | | Prudential | 475,50 | -0,52 | 478,00 | 9712 | | Reuters Group | 364,00 | -1,09 | 368,00 | 10132 | | Rio Tinto | 2150,00 | +0,75 | 2134,00 | 10868 | | Sainsbury | 279,00 | +0,54 | 277,50 | 6193 | | Unilever | 571,00 | +1,24 | 564,00 | 10999 | | Vodafone Airtch | 142,00 | -0,87 | 143,25 | 185163 | | Германия (EUR) | | Allianz AG | 114,24 | +1,37 | 112,70 | 3423 | | BASF | 59,71 | +0,69 | 59,30 | 2608 | | Bayer AG | 28,83 | +0,07 | 28,81 | 1846 | | BMW | 36,98 | -1,07 | 37,38 | 1891 | | Commerzbank AG | 21,04 | +0,86 | 20,86 | 2692 | | Daimler-Chrysler | 40,50 | -0,93 | 40,88 | 4895 | | Deutsche Bank n | 75,47 | +1,48 | 74,37 | 3306 | | Dt Telekom n | 14,95 | +0,54 | 14,87 | 15529 | | Hypovereinsbank | 22,71 | +0,89 | 22,51 | 1819 | | Infineon Tech | 7,93 | +1,02 | 7,85 | 4081 | | Merck KGaA | 69,30 | +0,43 | 69,00 | 181 | | Munich Re | 97,13 | +0,31 | 96,83 | 1325 | | Sap AG | 146,88 | +2,97 | 142,65 | 3595 | | Siemens | 61,82 | +0,52 | 61,50 | 3842 | | Volkswagen AG | 46,55 | — | 46,55 | 3225 | | Финляндия (EUR) | | Nokia | 13,35 | -4,78 | 14,02 | 180106 | | Stora Enso | 10,55 | -1,49 | 10,71 | 3265 | | Швейцария (CHF) | | Ciba Special | 74,00 | -0,07 | 74,05 | 327 | | Lonza Grp AG | 75,75 | +0,80 | 75,15 | 315 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 54,80 | +0,74 | 54,40 | 5215 | | Nestle | 380,50 | +4,10 | 365,50 | 2917 | | Novartis | 68,95 | +0,07 | 68,90 | 10662 | | Roche | 217,40 | +1,40 | 214,40 | 36 | | Swiss Re | 85,80 | +0,35 | 85,50 | 1200 | | UBS AG | 107,20 | +1,61 | 105,50 | 4041 | | Zurich Fin | 217,40 | -0,32 | 218,10 | 658 | | Швеция (SEK) | | ABB | 55,00 | — | 55,00 | 1407 | | Electrolux | 174,00 | +1,75 | 171,00 | 1404 | | Ericsson | 26,40 | -0,38 | 26,50 | 255167 | | Nordea | 74,75 | +1,70 | 73,50 | 9191 | | Volvo | 313,50 | +1,29 | 309,50 | 2381 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,07 | 2,68 | 1804 | | Fiat | 6,94 | +0,80 | 6,89 | 7086 | | Голландия (EUR) | | ABN Amro Hld | 19,41 | +1,04 | 19,21 | 5718 | | Aegon NV | 12,50 | +0,24 | 12,47 | 5441 | | Ahold Kon | 6,21 | +0,81 | 6,16 | 4253 | | Fortis | 23,89 | +1,10 | 23,63 | 3953 | | ING Grp | 23,75 | +0,30 | 23,68 | 6066 | | Philips | 21,69 | +1,31 | 21,41 | 6595 | | Россия (ADR) | | АФК Система | 21,00 | +1,94 | 20,60 | 390 | | Вимм-Билль-Данн | 18,18 | +0,44 | 18,10 | 3 | | Вымпелком | 38,80 | -1,90 | 39,55 | 126 | | Газпром | 55,90 | -0,89 | 56,00 | 1140 | | ЛУКОЙЛ | 51,50 | +0,78 | 51,00 | 2141 | | Мобильные телесистемы | 34,97 | -1,91 | 35,65 | 259 | | Мосэнерго | 11,80 | -1,26 | 11,95 | 5 | | Норильский никель | 67,91 | -1,16 | 68,70 | 386 | | Пятерочка | 18,25 | +0,83 | 18,10 | 100 | | РАО ЕЭС России | 34,65 | -0,29 | 34,75 | 748 | | Ростелеком | 12,75 | -0,16 | 12,77 | 117 | | Сибнефть | 17,14 | +0,30 | 16,60 | 223 | | Стальная группа Мечел | 27,69 | -1,21 | 28,03 | 80 | | Сургутнефтегаз | 43,31 | +0,58 | 43,10 | 1072 | | Татнефть | 55,02 | +0,53 | 54,73 | 38 | | ЮКОС | 3,73 | -1,59 | 3,77 | 63 | | Канада (CAD) | | Alcan Inc | 38,44 | -0,44 | 38,61 | 226 | | Bank of Montreal | 56,45 | -0,27 | 56,60 | 366 | | Bank Nova Scotia | 42,26 | -0,33 | 42,40 | 352 | | BCE Inc | 29,45 | +0,14 | 29,41 | 394 | | Imperial Oil | 103,60 | -2,77 | 106,55 | 61 | | Loblaw Cos Ltd | 64,75 | -1,27 | 65,58 | 829 | | Nortel Networks | 4,03 | -1,71 | 4,10 | 6356 | | Royal Bank of Canada | 83,20 | -0,72 | 83,80 | 826 | | США ($) | | Abbott Labs | 43,69 | ь0,59 | 43,95 | 1147 | | Agilent Tech | 31,53 | +1,12 | 31,18 | 455 | | Alcoa | 23,63 | -0,38 | 23,72 | 1130 | | Allstate Corp | 53,49 | -1,67 | 54,40 | 1340 | | Alltel | 59,76 | +2,15 | 58,50 | 371? | | Amer Electric Power | 36,88 | -0,08 | 36,91 | 251 | | Amer Express Co | 48,70 | -0,55 | 48,97 | 804 | | AIG | 63,33 | -0,24 | 63,48 | 1206 | | Amgen | 74,65 | -4,41 | 78,09 | 7413 | | Analog Devices | 35,61 | +7,29 | 33,19 | 2655 | | Anheuser-Busch | 42,64 | +0,02 | 42,63 | 272 | | Time Warner Inc | 17,77 | -0,39 | 17,84 | 2543 | | Apple Comp Inc | 55,45 | +0,93 | 54,94 | 13440 | | Applied Materials | 17,23 | +0,76 | 17,10 | 4315 | | AT&T | 19,09 | +2,97 | 18,54 | 1051 | | Automatic Data Proc | 43,11 | -0,19 | 43,19 | 241 | | Bank of America | 42,76 | +0,75 | 42,44 | 3663 | | Bank of New York | 30,13 | +1,28 | 29,75 | 733 | | Baxter Int | 37,87 | -1,20 | 38,33 | 505 | | BCE Inc | 25,10 | -0,28 | 25,17 | 46 | | Bellsouth Corp | 25,58 | +1,91 | 25,10 | 1459 | | Berkshire cl a* | 84,60 | +0,12 | 84,50 | 1 | | Berkshire cl b* | 2,77 | -0,50 | 2,79 | 2 | | Boeing Co | 68,72 | +0,51 | 68,37 | 744 | | Bristol Myers sq | 21,95 | -0,45 | 22,05 | 989 | | Cardinal Health | 64,42 | +0,75 | 63,94 | 328 | | Carnival | 47,79 | -0,04 | 47,81 | 761 | | Caterpillar Inc | 55,14 | -0,07 | 55,43 | 593 | | Charles Schwab | 14,11 | +3,75 | 13,60 | 1580 | | ChevronTexaco | 56,89 | -2,49 | 58,34 | 7973 | | Cigna | 115,38 | +0,58 | 114,71 | 141 | | Cisco | 17,17 | -0,17 | 17,20 | 14145 | | Citigroup | 45,02 | +0,29 | 44,89 | 3388 | | Coca-Cola Co | 42,85 | +2,51 | 41,80 | 2617 | | Colgate Palmoliv | 52,69 | +0,02 | 52,68 | 199 | | Costco Wholesale | 47,62 | -0,31 | 47,77 | 883 | | Daimler-Chrysler | 48,62 | -2,55 | 49,89 | 140 | | Dow Chemical Co | 43,15 | +1,31 | 42,59 | 719 | | Du Pont Co | 39,15 | +1,40 | 38,61 | 806 | | Eastman Kodak | 22,15 | +0,41 | 22,06 | 355 | | Eli Lilly | 51,23 | -0,72 | 51,60 | 2192 | | EMC Corp | 13,85 | +0,65 | 13,76 | 2332 | | Emerson Electric | 69,81 | +0,46 | 69,49 | 169 | | Exelon | 50,22 | -0,28 | 50,36 | 436 | | Exxon Mobil | 56,33 | -1,47 | 57,17 | 3217 | | Fannie Mae | 45,72 | +0,31 | 45,58 | 462 | | First Data Corp | 40,71 | -0,27 | 40,82 | 400 | | Ford Motor Co | 8,43 | -0,47 | 8,47 | 3190 | | Gap Inc | 16,42 | +1,36 | 16,20 | 984 | | Genentech | 84,74 | -0,31 | 85,00 | 921 | | General Elec Co | 34,32 | -0,26 | 34,41 | 2687 | | General Motors | 28,28 | -0,35 | 28,38 | 1269 | | Goldman Sachs Gr | 121,63 | +0,56 | 121,20 | 1900 | | HJ Heinz Co | 36,85 | -0,41 | 37,00 | 136 | | Halliburton Co | 58,32 | -1,97 | 59,49 | 1081 | | HCA-Healthcare | 49,45 | -0,62 | 49,76 | 444 | | Hewlett-Packard | 27,94 | +1,09 | 27,64 | 1353 | | Home Depot Inc | 39,95 | +1,76 | 39,26 | 2431 | | Honeywell Int | 34,08 | +0,09 | 34,05 | 1808 | | Illinois Tool Works | 82,52 | +0,16 | 82,39 | 197 | | Intel Corp | 23,64 | -0,21 | 23,69 | 15321 | | IBM | 83,95 | -0,26 | 84,17 | 809 | | Intl Paper | 28,02 | +0,68 | 27,83 | 756 | | Johnson&Johnson | 64,30 | -0,03 | 64,32 | 1290 | | J P Morgan Chase | 35,05 | +0,92 | 34,73 | 3089 | | Kimberly-Clark | 57,24 | -0,52 | 57,54 | 245 | | Kohls | 48,75 | +2,35 | 47,63 | 923 | | Kroger | 20,28 | +1,45 | 19,99 | 929 | | Lehman Brothers | 114,68 | +0,03 | 114,65 | 653 | | Lockheed Martin | 62,49 | -0,35 | 62,71 | 290 | | Lowes Cos | 62,33 | +0,71 | 61,89 | 1017 | | Lucent Tech | 3,11 | -1,27 | 3,15 | 2441 | | Marsh & McLennan | 29,36 | +0,89 | 29,10 | 255 | | MBNA Corp | 25,15 | +0,80 | 24,95 | 972 | | McDonalds Corp | 32,92 | -2,29 | 33,69 | 1762 | | Medtronic | 56,21 | -0,93 | 56,74 | 746 | | Merck & Co | 26,94 | +0,07 | 26,92 | 1401 | | Merrill Lynch | 62,73 | +0,45 | 62,45 | 803 | | Metlife Inc | 48,00 | -0,41 | 48,20 | 446 | | Micron Tech | 12,90 | +0,16 | 12,88 | 958 | | Microsoft | 25,05 | -0,16 | 25,09 | 9430 | | Minnesota Mining | 75,56 | -0,12 | 75,65 | 502 | | MS Dean Witter | 53,11 | -0,04 | 53,13 | 748 | | Motorola Inc | 21,14 | +0,57 | 21,02 | 3167 | | Occidental Petr | 71,75 | -2,53 | 73,61 | 755 | | Omnicom Group | 77,42 | +1,34 | 76,40 | 157 | | Oracle Corp | 12,39 | +1,64 | 12,19 | 9111 | | Pfizer Inc | 22,46 | -6,30 | 23,97 | 21940 | | Philip Morris | 74,07 | +0,30 | 73,85 | 1157 | | Raytheon Co | 37,57 | -0,63 | 37,81 | 269 | | SBC Comms | 23,09 | +3,03 | 22,41 | 3485 | | Schering-plough | 21,47 | -1,33 | 21,76 | 694 | | Tenet Healthcare | 9,90 | -0,60 | 9,96 | 441 | | Texas Instrument | 30,24 | +0,57 | 30,07 | 3333 | | Textron Inc | 73,76 | +4,12 | 70,84 | 485 | | Time Warner Inc | 17,77 | -0,39 | 17,84 | 2543 | | Tyco Int | 26,17 | -0,08 | 26,19 | 1346 | | Unisys Corp | 5,81 | +0,17 | 5,80 | 207 | | UPS | 72,08 | +1,76 | 70,83 | 1039 | | United Tech | 51,92 | +0,08 | 51,88 | 637 | | Unitedhealth Gr | 58,06 | -0,24 | 58,20 | 743 | | US Bancorp | 28,77 | +0,17 | 28,72 | 834 | | Verizon Comm | 29,65 | +0,85 | 29,40 | 2815 | | Wachovia | 49,17 | +0,06 | 49,14 | 865 | | Wal-Mart Stores | 46,39 | +0,87 | 45,99 | 3312 | | Walt Disney Co | 23,25 | -0,81 | 23,44 | 1148 | | Washington Mutual | 38,17 | +0,71 | 37,90 | 1491 | | Wells Fargo | 59,56 | -0,23 | 59,70 | 898 | | Xerox Corp | 12,61 | -1,41 | 12,79 | 2495 |
|
